SHA:688225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.99	16.02	15.01	15.70	15.70	-3.56%	14,789,642
Sep 29, 2026	15.55	16.47	15.23	16.28	16.28	4.09%	20,040,118
Sep 28, 2026	15.28	16.16	14.68	15.64	15.64	6.18%	21,518,685
Sep 24, 2026	14.66	15.09	14.60	14.73	14.73	0.34%	8,974,539
Sep 23, 2026	14.63	14.88	14.46	14.68	14.68	-0.61%	6,253,346
Sep 22, 2026	14.51	14.84	14.25	14.77	14.77	2.00%	10,692,299
Sep 21, 2026	13.49	14.50	13.37	14.48	14.48	7.34%	13,499,313
Sep 18, 2026	13.13	13.90	13.13	13.49	13.49	2.98%	9,609,580
Sep 17, 2026	12.95	13.54	12.91	13.10	13.10	0.92%	9,680,286
Sep 16, 2026	13.48	13.51	12.91	12.98	12.98	-2.77%	10,958,380
Sep 15, 2026	14.35	14.70	13.31	13.35	13.35	-2.48%	16,185,570
Sep 14, 2026	13.30	14.09	13.30	13.69	13.69	10.40%	17,545,440
Sep 11, 2026	12.90	13.08	12.25	12.40	12.40	-2.75%	6,318,992
Sep 10, 2026	12.71	13.00	12.62	12.75	12.75	-0.78%	4,566,143
Sep 9, 2026	13.20	13.28	12.75	12.85	12.85	-1.61%	4,691,460
Sep 8, 2026	13.10	13.30	12.95	13.06	13.06	-0.46%	5,664,542
Sep 7, 2026	13.36	13.55	13.01	13.12	13.12	-1.80%	9,725,885
Sep 4, 2026	13.30	14.09	13.06	13.36	13.36	7.57%	19,135,020
Sep 3, 2026	12.65	12.82	12.37	12.42	12.42	-1.27%	3,619,135
Sep 2, 2026	12.90	12.90	12.38	12.58	12.58	-2.56%	5,798,994
Sep 1, 2026	12.60	13.06	12.52	12.91	12.91	2.46%	8,113,120
Aug 31, 2026	12.12	12.67	12.12	12.60	12.60	-0.63%	7,943,342
Aug 28, 2026	13.31	13.66	12.67	12.68	12.68	0.16%	12,450,519
Aug 27, 2026	12.25	12.75	12.20	12.66	12.66	4.54%	7,265,749
Aug 26, 2026	12.50	12.55	12.00	12.11	12.11	0.67%	3,933,509
Aug 25, 2026	11.85	12.10	11.66	12.03	12.03	2.21%	3,645,029
Aug 24, 2026	11.85	11.92	11.51	11.77	11.77	-0.76%	3,922,000
Aug 21, 2026	11.92	11.98	11.74	11.86	11.86	-1.74%	4,307,369
Aug 20, 2026	11.88	12.13	11.81	12.07	12.07	2.03%	3,499,806
Aug 19, 2026	12.59	12.59	11.82	11.83	11.83	-5.66%	5,331,028
Aug 18, 2026	12.73	12.73	12.24	12.54	12.54	-1.34%	4,925,805
Aug 17, 2026	12.50	12.73	12.33	12.71	12.71	1.52%	4,027,474
Aug 14, 2026	12.60	12.90	12.31	12.52	12.52	-1.65%	6,901,805
Aug 13, 2026	13.07	13.30	12.72	12.73	12.73	-2.90%	7,063,054
Aug 12, 2026	13.08	13.25	12.83	13.11	13.11	-0.91%	11,364,982
Aug 11, 2026	13.15	13.55	12.88	13.23	13.23	0.68%	11,069,678
Aug 10, 2026	13.46	13.62	13.05	13.14	13.14	-4.30%	13,341,166
Aug 7, 2026	14.83	15.00	13.01	13.73	13.73	-4.32%	23,213,074
Aug 6, 2026	13.21	15.47	13.02	14.35	14.35	9.71%	21,429,561
Aug 5, 2026	12.89	13.29	12.59	13.08	13.08	3.15%	7,318,270
Aug 4, 2026	12.42	12.80	12.31	12.68	12.68	3.93%	5,239,249
Aug 3, 2026	12.36	12.54	12.07	12.20	12.20	-	4,987,530
Jul 31, 2026	11.18	12.39	11.18	12.20	12.20	9.81%	10,327,801
Jul 30, 2026	11.86	12.10	11.00	11.11	11.11	-6.09%	7,808,290
Jul 29, 2026	12.00	12.39	11.53	11.83	11.83	-0.08%	5,585,255
Jul 28, 2026	11.42	12.02	11.40	11.84	11.84	2.42%	5,280,484
Jul 27, 2026	11.33	11.78	11.08	11.56	11.56	2.66%	5,339,759
Jul 24, 2026	11.75	11.89	11.25	11.26	11.26	-5.46%	5,490,552
Jul 23, 2026	12.00	12.18	11.73	11.91	11.91	-2.38%	5,086,942
Jul 22, 2026	12.01	12.65	11.64	12.20	12.20	1.67%	7,166,498